Italia markets closed
FTSE MIB
33.903,47 +21,97 (+0,06%) Dow Jones
37.930,75 +155,37 (+0,41%) Nasdaq
15.429,10 -172,40 (-1,11%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,77 +0,04 (+0,05%) Bitcoin EUR
60.527,13 +817,33 (+1,37%)
Makita Corporation (MKEWF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 10:22AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 17 apr 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 16 apr 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 15 apr 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 12 apr 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 11 apr 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 10 apr 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | 100 |
| 09 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 08 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 05 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 04 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 03 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 02 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 01 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 28 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 27 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 26 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 25 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 22 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 21 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 20 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 19 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 18 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 15 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 14 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 13 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 12 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 11 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 08 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 07 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 06 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 05 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 04 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 01 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 29 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 28 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 27 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | 2.700 |
| 26 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 23 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 22 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 21 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 20 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 16 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 15 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 14 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 13 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 12 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 09 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 08 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 07 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 06 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 05 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 02 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 01 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 31 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 30 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 29 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 26 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 25 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 24 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 23 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 22 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 19 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 18 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 17 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 16 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 12 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 11 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 10 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 09 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 08 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 05 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | 100 |
| 04 gen 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 03 gen 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 02 gen 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 29 dic 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 28 dic 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 27 dic 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 26 dic 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 22 dic 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 21 dic 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 20 dic 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 19 dic 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 18 dic 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 15 dic 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 14 dic 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 13 dic 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 12 dic 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 11 dic 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 08 dic 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | 100 |
| 07 dic 2023 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 06 dic 2023 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 05 dic 2023 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 04 dic 2023 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 01 dic 2023 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 30 nov 2023 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 29 nov 2023 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 28 nov 2023 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 27 nov 2023 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 24 nov 2023 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.